4062東証P貸借
業種 電気機器
イビデン 株価時系列データ
PTS
4,898
円
取引時間外
(23:58)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,359 (24/01/15) | 4,001 (24/09/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,359 (24/01/15) | 4,001 (24/09/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,821 | 4,988 | 4,814 | 4,888 | +125 | +2.6 | 2,894,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 5,333 | 5,386 | 5,184 | 5,260 | +57 | +1.1 | 1,173,700 |
| 8/22 | 5,245 | 5,324 | 5,185 | 5,203 | -66 | -1.3 | 1,244,500 |
| 8/21 | 5,248 | 5,316 | 5,214 | 5,269 | -79 | -1.5 | 1,100,400 |
| 8/20 | 5,301 | 5,380 | 5,232 | 5,348 | +147 | +2.8 | 1,392,500 |
| 8/19 | 5,298 | 5,370 | 5,177 | 5,201 | -141 | -2.6 | 1,263,600 |
| 8/16 | 5,254 | 5,342 | 5,242 | 5,342 | +282 | +5.6 | 1,780,100 |
| 8/15 | 5,040 | 5,145 | 4,994 | 5,060 | -21 | -0.4 | 1,353,200 |
| 8/14 | 5,008 | 5,195 | 4,934 | 5,081 | +283 | +5.9 | 3,388,100 |
| 8/13 | 4,650 | 4,820 | 4,614 | 4,798 | +355 | +8.0 | 2,365,100 |
| 8/9 | 4,625 | 4,688 | 4,346 | 4,443 | -51 | -1.1 | 2,574,200 |
| 8/8 | 4,642 | 4,670 | 4,426 | 4,494 | -285 | -6.0 | 3,080,800 |
| 8/7 | 4,550 | 4,969 | 4,513 | 4,779 | +114 | +2.4 | 2,777,800 |
| 8/6 | 4,768 | 4,856 | 4,531 | 4,665 | +387 | +9.1 | 4,601,200 |
| 8/5 | 5,119 | 5,234 | 4,090 | 4,278 | -783 | -15.5 | 6,609,700 |
| 8/2 | 5,249 | 5,279 | 4,999 | 5,061 | -581 | -10.3 | 4,532,900 |
| 8/1 | 5,869 | 5,870 | 5,540 | 5,642 | -201 | -3.4 | 1,735,000 |
| 7/31 | 5,700 | 5,852 | 5,622 | 5,843 | -39 | -0.7 | 2,667,100 |
| 7/30 | 5,866 | 5,933 | 5,795 | 5,882 | -27 | -0.5 | 1,456,500 |
| 7/29 | 5,854 | 5,936 | 5,827 | 5,909 | +199 | +3.5 | 1,870,000 |
| 7/26 | 5,874 | 5,904 | 5,699 | 5,710 | -264 | -4.4 | 2,637,800 |
| 7/25 | 6,210 | 6,223 | 5,974 | 5,974 | -379 | -6.0 | 1,899,800 |
| 7/24 | 6,448 | 6,501 | 6,334 | 6,353 | -133 | -2.1 | 1,046,300 |
| 7/23 | 6,600 | 6,659 | 6,417 | 6,486 | -14 | -0.2 | 1,223,400 |
| 7/22 | 6,633 | 6,654 | 6,463 | 6,500 | -247 | -3.7 | 1,522,400 |
| 7/19 | 6,751 | 6,805 | 6,684 | 6,747 | +40 | +0.6 | 802,300 |
| 7/18 | 6,760 | 6,924 | 6,691 | 6,707 | -264 | -3.8 | 1,989,000 |
| 7/17 | 6,885 | 7,025 | 6,722 | 6,971 | +160 | +2.4 | 2,270,900 |
| 7/16 | 6,755 | 6,836 | 6,676 | 6,811 | +72 | +1.1 | 1,244,700 |
| 7/12 | 6,784 | 7,016 | 6,722 | 6,739 | -142 | -2.1 | 2,368,700 |
| 7/11 | 6,900 | 6,957 | 6,788 | 6,881 | +76 | +1.1 | 1,406,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
